COLL
Collegium Pharma (COLL)
NASDAQ
$34.82-$0.005 (-0.01%)
Price as of Jul 14, 2026 4:08 AM EDT
  • $1.1B
    Market Cap
  • 6.06%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    +0.52%
    Low Price$33.45
    High Price$37.47
  • 3 Months
    -2.25%
    Low Price$30.48
    High Price$39.33
  • 1 Year
    +6.06%
    Low Price$29.75
    High Price$49.84
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
35.15
35.54
34.65
34.82
-1.16%
343,220
07/10/2026
36.12
36.27
35.14
35.23
-1.62%
297,616
07/09/2026
35.66
36.12
34.57
35.81
-0.06%
466,329
07/08/2026
36.73
36.73
35.79
35.83
-1.67%
445,359
07/07/2026
38.21
38.50
36.38
36.44
-2.75%
471,253
07/06/2026
37.27
38.26
36.60
37.47
+1.19%
646,719
07/02/2026
36.47
37.42
36.00
37.03
+3.23%
480,480
07/01/2026
36.55
37.22
35.74
35.87
-0.91%
405,876
06/30/2026
36.09
36.30
35.17
36.20
+0.61%
357,579
06/29/2026
36.33
36.39
35.21
35.98
-1.67%
510,870
06/26/2026
34.94
37.11
34.94
36.59
+5.02%
1,618,507
06/25/2026
35.37
36.18
34.54
34.84
-2.08%
229,561
06/24/2026
34.89
36.09
34.89
35.58
+2.77%
352,748
06/23/2026
33.92
34.87
33.79
34.62
+3.50%
317,954
06/22/2026
33.54
33.86
32.90
33.45
-0.27%
477,323
06/18/2026
33.99
34.27
33.01
33.54
-0.42%
631,880
06/17/2026
33.27
34.67
31.69
33.68
-2.80%
413,791
06/16/2026
34.53
34.87
33.81
34.65
+1.35%
181,689
06/15/2026
34.70
35.21
34.06
34.19
-1.30%
408,095
06/12/2026
34.69
34.93
34.32
34.64
+0.87%
278,459
06/11/2026
34.51
35.52
34.04
34.34
-1.32%
461,388
06/10/2026
34.34
35.47
34.34
34.80
+1.16%
374,980
06/09/2026
33.71
34.85
33.61
34.40
+3.40%
258,278
06/08/2026
33.46
33.68
33.11
33.27
-0.33%
422,374
06/05/2026
33.02
34.25
33.01
33.38
+2.11%
333,386
06/04/2026
31.61
32.81
31.61
32.69
+5.25%
350,122
06/03/2026
30.48
31.24
30.13
31.06
+1.90%
473,484
06/02/2026
31.40
31.76
30.43
30.48
-4.09%
668,699
06/01/2026
33.13
33.64
31.56
31.78
-5.44%
512,040
05/29/2026
33.23
33.62
33.00
33.61
+0.72%
489,996
05/28/2026
33.48
34.30
33.06
33.37
-0.92%
304,694
05/27/2026
33.91
35.13
33.56
33.68
-0.30%
377,711
05/26/2026
34.03
34.30
33.57
33.78
-0.85%
283,710
05/22/2026
34.55
35.01
33.98
34.07
-1.02%
163,927
05/21/2026
33.90
34.64
33.32
34.42
+0.58%
206,671
05/20/2026
33.83
34.46
33.45
34.22
+1.78%
322,885
05/19/2026
33.77
34.15
33.24
33.62
-0.09%
314,449
05/18/2026
33.66
35.07
33.63
33.65
-0.38%
427,881
05/15/2026
34.87
35.04
33.41
33.78
-3.01%
307,776
05/14/2026
34.87
35.38
34.42
34.83
-0.11%
287,309
05/13/2026
36.11
36.47
34.55
34.87
-2.30%
660,128
05/12/2026
35.75
36.42
34.72
35.69
-0.34%
492,617
05/11/2026
37.80
37.83
35.76
35.81
-5.26%
495,727
05/08/2026
39.65
40.50
37.61
37.80
-3.89%
697,981
05/07/2026
37.50
39.58
35.81
39.33
+7.72%
913,854
05/07/2026
$1.76 Earnings
05/06/2026
35.09
36.76
35.09
36.51
+3.37%
900,917
05/05/2026
34.76
35.50
34.33
35.32
+2.14%
390,480
05/04/2026
34.11
35.27
33.51
34.58
+0.76%
448,408
05/01/2026
33.79
34.35
33.39
34.32
+1.75%
344,422
04/30/2026
33.72
34.25
33.43
33.73
-0.09%
323,757
04/29/2026
32.42
33.97
32.40
33.76
+2.90%
453,156
04/28/2026
33.08
33.44
32.54
32.81
+0.09%
474,679
04/27/2026
32.73
33.78
32.51
32.78
+0.86%
468,107
04/24/2026
32.50
32.60
31.87
32.50
+0.68%
373,152
04/23/2026
33.19
33.61
32.13
32.28
-2.36%
348,379
04/22/2026
33.49
33.97
32.74
33.06
-0.63%
296,066
04/21/2026
34.29
34.47
33.21
33.27
-3.03%
253,809
04/20/2026
34.30
35.26
34.25
34.31
-0.29%
344,081
04/17/2026
33.68
34.43
32.73
34.41
+4.15%
491,802
04/16/2026
34.75
35.25
32.64
33.04
-5.41%
763,371
04/15/2026
35.52
36.13
34.76
34.93
-1.99%
816,928
04/14/2026
35.62
36.27
35.35
35.64
+0.06%
512,302
04/13/2026
35.16
35.72
34.25
35.62
+0.42%
722,286
04/10/2026
35.64
36.04
34.88
35.47
+0.62%
508,039
04/09/2026
33.06
35.25
33.06
35.25
+5.44%
568,878
04/08/2026
33.44
33.94
33.33
33.43
+2.05%
791,557
04/07/2026
32.37
33.06
32.03
32.76
+0.52%
366,800
04/06/2026
32.46
33.00
31.54
32.59
+0.87%
344,971
04/02/2026
32.85
33.31
32.09
32.31
-2.83%
583,693
04/01/2026
33.37
33.97
33.15
33.25
+0.54%
454,011
03/31/2026
32.49
33.12
32.48
33.07
+3.38%
782,443
03/30/2026
32.62
33.00
31.84
31.99
-1.39%
567,867
03/27/2026
33.56
33.61
32.37
32.44
-2.93%
659,318
03/26/2026
32.91
33.48
32.83
33.42
+0.51%
382,119
03/25/2026
33.48
33.76
33.20
33.25
+0.06%
635,134
03/24/2026
34.38
34.85
32.86
33.23
-4.33%
643,571
03/23/2026
36.77
36.77
34.55
34.74
-1.99%
537,376
03/20/2026
36.31
36.58
35.27
35.44
-2.37%
1,651,764
03/19/2026
35.64
36.89
34.67
36.30
+4.31%
1,237,882
03/18/2026
35.52
35.52
34.71
34.80
-2.58%
467,412
03/17/2026
35.96
36.38
35.62
35.72
+0.28%
333,827
03/16/2026
34.94
37.06
34.94
35.62
+3.25%
670,252
03/13/2026
35.15
35.27
34.39
34.50
-1.43%
413,490
03/12/2026
35.01
35.47
34.28
35.00
-1.74%
556,538
03/11/2026
36.49
36.63
35.47
35.62
-2.70%
294,368
03/10/2026
37.24
37.76
36.45
36.61
-1.77%
403,193
03/09/2026
36.65
37.42
36.39
37.27
-0.05%
489,064
03/06/2026
36.61
37.39
36.25
37.29
+0.03%
1,009,149
03/05/2026
38.99
39.40
37.12
37.28
-5.88%
902,873
03/04/2026
39.99
40.13
39.18
39.61
-0.95%
488,819
03/03/2026
40.89
41.42
39.81
39.99
-3.87%
810,449
03/02/2026
41.79
42.16
40.94
41.60
-0.17%
475,418
02/27/2026
43.50
44.06
40.76
41.67
-5.77%
892,442
02/26/2026
41.75
45.18
41.00
44.22
-3.34%
568,467
02/26/2026
$2.04 Earnings
02/25/2026
45.36
46.41
45.12
45.75
+1.28%
422,796
02/24/2026
44.92
45.73
44.62
45.17
+0.71%
235,221
02/23/2026
45.15
45.30
44.16
44.85
-0.33%
224,108
02/20/2026
45.25
45.93
44.82
45.00
-0.40%
227,109